NVIDIA Corp./OS/Call [210]/MS
WKN MM230U
ISIN DE000MM230U2
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 26.08.2026 | 21:59:43.194 | 0,840 BZ | 2.000 | 1.680,000 | 1.300.024,000 | 1.169.997,640 |
| 26.08.2026 | 21:59:43.194 | 0,840 BZ | 2.000 | 1.680,000 | 1.300.024,000 | 1.169.997,640 |
| 26.08.2026 | 21:59:30.932 | 0,840 BZ | 500 | 420,000 | 1.298.024,000 | 1.168.317,640 |
| 26.08.2026 | 21:59:04.526 | 0,830 BZ | 11.828 | 9.817,240 | 1.297.524,000 | 1.167.897,640 |
| 26.08.2026 | 21:59:00.673 | 0,840 BZ | 10.000 | 8.400,000 | 1.285.696,000 | 1.158.080,400 |
| 26.08.2026 | 21:58:24.758 | 0,830 BZ | 600 | 498,000 | 1.275.696,000 | 1.149.680,400 |
| 26.08.2026 | 21:58:12.863 | 0,830 BZ | 1.228 | 1.019,240 | 1.275.096,000 | 1.149.182,400 |
| 26.08.2026 | 21:53:12.791 | 0,840 BZ | 300 | 252,000 | 1.270.968,000 | 1.145.746,160 |
| 26.08.2026 | 21:51:19.249 | 0,840 BZ | 600 | 504,000 | 1.270.668,000 | 1.145.494,160 |
| 26.08.2026 | 21:49:01.112 | 0,840 BZ | 3.010 | 2.528,400 | 1.270.068,000 | 1.144.990,160 |
| 26.08.2026 | 21:47:25.295 | 0,830 BZ | 3.010 | 2.498,300 | 1.267.058,000 | 1.142.461,760 |
| 26.08.2026 | 21:42:16.102 | 0,840 BZ | 1.220 | 1.024,800 | 1.264.048,000 | 1.139.963,460 |
| 26.08.2026 | 21:37:44.628 | 0,850 BZ | 14.810 | 12.588,500 | 1.261.608,000 | 1.137.901,660 |
| 26.08.2026 | 21:37:03.377 | 0,850 BZ | 6.710 | 5.703,500 | 1.246.798,000 | 1.125.313,160 |
| 26.08.2026 | 21:36:20.987 | 0,860 BZ | 600 | 516,000 | 1.240.088,000 | 1.119.609,660 |
| 26.08.2026 | 21:34:00.085 | 0,860 BZ | 3.000 | 2.580,000 | 1.239.488,000 | 1.119.093,660 |
| 26.08.2026 | 21:32:59.447 | 0,860 BZ | 700 | 602,000 | 1.236.488,000 | 1.116.513,660 |
| 26.08.2026 | 21:30:30.710 | 0,860 BZ | 3.800 | 3.268,000 | 1.235.788,000 | 1.115.911,660 |
| 26.08.2026 | 21:30:13.217 | 0,860 BZ | 58.246 | 50.091,560 | 1.231.988,000 | 1.112.643,660 |
| 26.08.2026 | 21:29:48.018 | 0,860 BZ | 3.500 | 3.010,000 | 1.173.742,000 | 1.062.552,100 |
| 26.08.2026 | 21:28:48.466 | 0,870 BZ | 898 | 781,260 | 1.170.242,000 | 1.059.542,100 |
| 26.08.2026 | 21:27:40.960 | 0,870 BZ | 1.250 | 1.087,500 | 1.169.344,000 | 1.058.760,840 |
| 26.08.2026 | 21:23:11.179 | 0,870 BZ | 3.000 | 2.610,000 | 1.168.094,000 | 1.057.673,340 |
| 26.08.2026 | 21:21:47.355 | 0,860 BZ | 1.700 | 1.462,000 | 1.165.094,000 | 1.055.063,340 |
| 26.08.2026 | 21:21:32.760 | 0,860 BZ | 4.000 | 3.440,000 | 1.163.394,000 | 1.053.601,340 |
| 26.08.2026 | 21:20:30.549 | 0,870 BZ | 1.200 | 1.044,000 | 1.159.394,000 | 1.050.161,340 |
| 26.08.2026 | 21:19:01.383 | 0,870 BZ | 1.000 | 870,000 | 1.158.194,000 | 1.049.117,340 |
| 26.08.2026 | 21:18:05.445 | 0,870 BZ | 1.000 | 870,000 | 1.157.194,000 | 1.048.247,340 |
| 26.08.2026 | 21:17:01.531 | 0,870 BZ | 100 | 87,000 | 1.156.194,000 | 1.047.377,340 |
| 26.08.2026 | 21:16:21.501 | 0,860 BZ | 500 | 430,000 | 1.156.094,000 | 1.047.290,340 |
| 26.08.2026 | 21:14:16.381 | 0,860 BZ | 500 | 430,000 | 1.155.594,000 | 1.046.860,340 |
| 26.08.2026 | 21:13:37.110 | 0,860 BZ | 5.000 | 4.300,000 | 1.155.094,000 | 1.046.430,340 |
| 26.08.2026 | 21:05:23.789 | 0,870 BZ | 2.000 | 1.740,000 | 1.150.094,000 | 1.042.130,340 |
| 26.08.2026 | 21:00:58.420 | 0,870 BZ | 1.100 | 957,000 | 1.148.094,000 | 1.040.390,340 |
| 26.08.2026 | 20:57:10.782 | 0,870 BZ | 500 | 435,000 | 1.146.994,000 | 1.039.433,340 |
| 26.08.2026 | 20:54:31.065 | 0,870 BZ | 5.000 | 4.350,000 | 1.146.494,000 | 1.038.998,340 |
| 26.08.2026 | 20:52:15.519 | 0,870 BZ | 350 | 304,500 | 1.141.494,000 | 1.034.648,340 |
| 26.08.2026 | 20:51:44.451 | 0,870 BZ | 500 | 435,000 | 1.141.144,000 | 1.034.343,840 |
| 26.08.2026 | 20:51:13.529 | 0,870 BZ | 350 | 304,500 | 1.140.644,000 | 1.033.908,840 |
| 26.08.2026 | 20:50:08.003 | 0,870 BZ | 1.000 | 870,000 | 1.140.294,000 | 1.033.604,340 |
| 26.08.2026 | 20:49:41.410 | 0,860 G | - | - | 1.139.294,000 | 1.032.734,340 |
| 26.08.2026 | 20:42:16.219 | 0,860 BZ | 1.000 | 860,000 | 1.139.294,000 | 1.032.734,340 |
| 26.08.2026 | 20:30:41.512 | 0,860 BZ | 1.550 | 1.333,000 | 1.138.294,000 | 1.031.874,340 |
| 26.08.2026 | 20:29:00.314 | 0,860 BZ | 600 | 516,000 | 1.136.744,000 | 1.030.541,340 |
| 26.08.2026 | 20:28:43.237 | 0,860 BZ | 7.000 | 6.020,000 | 1.136.144,000 | 1.030.025,340 |
| 26.08.2026 | 20:24:53.405 | 0,860 BZ | 1.000 | 860,000 | 1.129.144,000 | 1.024.005,340 |
| 26.08.2026 | 20:19:02.858 | 0,850 BZ | 1.200 | 1.020,000 | 1.128.144,000 | 1.023.145,340 |
| 26.08.2026 | 20:18:53.927 | 0,850 BZ | 1.000 | 850,000 | 1.126.944,000 | 1.022.125,340 |
| 26.08.2026 | 20:17:13.111 | 0,850 BZ | 3.000 | 2.550,000 | 1.125.944,000 | 1.021.275,340 |
| 26.08.2026 | 20:14:01.262 | 0,850 BZ | 6.000 | 5.100,000 | 1.122.944,000 | 1.018.725,340 |
| 26.08.2026 | 20:13:43.673 | 0,850 BZ | 1.448 | 1.230,800 | 1.116.944,000 | 1.013.625,340 |
| 26.08.2026 | 20:01:24.660 | 0,850 BZ | 930 | 790,500 | 1.115.496,000 | 1.012.394,540 |
| 26.08.2026 | 20:01:08.307 | 0,860 BZ | 930 | 799,800 | 1.114.566,000 | 1.011.604,040 |
| 26.08.2026 | 20:00:40.452 | 0,860 BZ | 6.000 | 5.160,000 | 1.113.636,000 | 1.010.804,240 |
| 26.08.2026 | 19:57:19.887 | 0,860 BZ | 1.000 | 860,000 | 1.107.636,000 | 1.005.644,240 |
| 26.08.2026 | 19:41:32.480 | 0,850 BZ | 2.000 | 1.700,000 | 1.106.636,000 | 1.004.784,240 |
| 26.08.2026 | 19:39:58.391 | 0,840 BZ | 1.000 | 840,000 | 1.104.636,000 | 1.003.084,240 |
| 26.08.2026 | 19:37:09.280 | 0,840 BZ | 2.000 | 1.680,000 | 1.103.636,000 | 1.002.244,240 |
| 26.08.2026 | 19:31:41.955 | 0,840 BZ | 2.950 | 2.478,000 | 1.101.636,000 | 1.000.564,240 |
| 26.08.2026 | 19:30:07.129 | 0,840 BZ | 2.250 | 1.890,000 | 1.098.686,000 | 998.086,240 |
| 26.08.2026 | 19:14:17.492 | 0,850 BZ | 700 | 595,000 | 1.096.436,000 | 996.196,240 |
| 26.08.2026 | 19:13:47.496 | 0,840 BZ | 11.000 | 9.240,000 | 1.095.736,000 | 995.601,240 |
| 26.08.2026 | 19:12:46.636 | 0,850 BZ | 1.200 | 1.020,000 | 1.084.736,000 | 986.361,240 |
| 26.08.2026 | 19:12:09.849 | 0,850 BZ | 800 | 680,000 | 1.083.536,000 | 985.341,240 |
| 26.08.2026 | 19:09:01.499 | 0,850 BZ | 1.300 | 1.105,000 | 1.082.736,000 | 984.661,240 |
| 26.08.2026 | 19:00:54.638 | 0,840 BZ | 400 | 336,000 | 1.081.436,000 | 983.556,240 |
| 26.08.2026 | 18:57:45.327 | 0,840 BZ | 3.000 | 2.520,000 | 1.081.036,000 | 983.220,240 |
| 26.08.2026 | 18:52:01.511 | 0,840 BZ | 1.000 | 840,000 | 1.078.036,000 | 980.700,240 |
| 26.08.2026 | 18:44:14.397 | 0,840 BZ | 2.000 | 1.680,000 | 1.077.036,000 | 979.860,240 |
| 26.08.2026 | 18:41:22.838 | 0,840 BZ | 1.300 | 1.092,000 | 1.075.036,000 | 978.180,240 |
| 26.08.2026 | 18:37:34.059 | 0,840 BZ | 2.100 | 1.764,000 | 1.073.736,000 | 977.088,240 |
| 26.08.2026 | 18:34:48.644 | 0,850 BZ | 800 | 680,000 | 1.071.636,000 | 975.324,240 |
| 26.08.2026 | 18:33:51.255 | 0,850 BZ | 1.300 | 1.105,000 | 1.070.836,000 | 974.644,240 |
| 26.08.2026 | 18:31:46.200 | 0,840 G | - | - | 1.069.536,000 | 973.539,240 |
| 26.08.2026 | 18:29:54.423 | 0,850 BZ | 4.619 | 3.926,150 | 1.069.536,000 | 973.539,240 |
| 26.08.2026 | 18:29:37.850 | 0,850 BZ | 529 | 449,650 | 1.064.917,000 | 969.613,090 |
| 26.08.2026 | 18:23:19.512 | 0,850 BZ | 460 | 391,000 | 1.064.388,000 | 969.163,440 |
| 26.08.2026 | 18:19:15.917 | 0,850 BZ | 3.630 | 3.085,500 | 1.063.928,000 | 968.772,440 |
| 26.08.2026 | 18:14:47.525 | 0,840 BZ | 6.630 | 5.569,200 | 1.060.298,000 | 965.686,940 |
| 26.08.2026 | 18:11:46.348 | 0,850 BZ | 4.300 | 3.655,000 | 1.053.668,000 | 960.117,740 |
| 26.08.2026 | 18:10:07.409 | 0,850 BZ | 100 | 85,000 | 1.049.368,000 | 956.462,740 |
| 26.08.2026 | 18:06:30.299 | 0,850 BZ | 980 | 833,000 | 1.049.268,000 | 956.377,740 |
| 26.08.2026 | 18:01:14.832 | 0,850 BZ | 1.250 | 1.062,500 | 1.048.288,000 | 955.544,740 |
| 26.08.2026 | 17:58:18.252 | 0,860 BZ | 3.500 | 3.010,000 | 1.047.038,000 | 954.482,240 |
| 26.08.2026 | 17:57:19.500 | 0,870 BZ | 2.000 | 1.740,000 | 1.043.538,000 | 951.472,240 |
| 26.08.2026 | 17:54:59.437 | 0,860 BZ | 1.500 | 1.290,000 | 1.041.538,000 | 949.732,240 |
| 26.08.2026 | 17:51:47.721 | 0,860 BZ | 6.798 | 5.846,280 | 1.040.038,000 | 948.442,240 |
| 26.08.2026 | 17:49:51.301 | 0,870 BZ | 1.000 | 870,000 | 1.033.240,000 | 942.595,960 |
| 26.08.2026 | 17:46:50.810 | 0,870 BZ | 2.000 | 1.740,000 | 1.032.240,000 | 941.725,960 |
| 26.08.2026 | 17:46:38.694 | 0,870 BZ | 500 | 435,000 | 1.030.240,000 | 939.985,960 |
| 26.08.2026 | 17:43:38.728 | 0,870 BZ | 1.000 | 870,000 | 1.029.740,000 | 939.550,960 |
| 26.08.2026 | 17:38:34.440 | 0,870 BZ | 2.298 | 1.999,260 | 1.028.740,000 | 938.680,960 |
| 26.08.2026 | 17:28:20.639 | 0,860 BZ | 7.600 | 6.536,000 | 1.026.442,000 | 936.681,700 |
| 26.08.2026 | 17:28:12.823 | 0,870 BZ | 600 | 522,000 | 1.018.842,000 | 930.145,700 |
| 26.08.2026 | 17:27:33.554 | 0,860 BZ | 1.000 | 860,000 | 1.018.242,000 | 929.623,700 |
| 26.08.2026 | 17:24:03.697 | 0,860 BZ | 6.000 | 5.160,000 | 1.017.242,000 | 928.763,700 |
| 26.08.2026 | 17:13:22.948 | 0,860 BZ | 11.724 | 10.082,640 | 1.011.242,000 | 923.603,700 |
| 26.08.2026 | 17:11:58.646 | 0,870 BZ | 1.000 | 870,000 | 999.518,000 | 913.521,060 |
| 26.08.2026 | 17:10:23.801 | 0,870 BZ | 1.500 | 1.305,000 | 998.518,000 | 912.651,060 |
| 26.08.2026 | 17:06:26.727 | 0,870 BZ | 574 | 499,380 | 997.018,000 | 911.346,060 |